日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

三井ハイテック(6966)の株価時系列情報

三井ハイテック(6966)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 1,820 1,830 1,820 1,830 2,000
1988/12/27 1,810 1,810 1,800 1,810 18,000
1988/12/26 1,830 1,830 1,830 1,830 1,000
1988/12/24 1,840 1,840 1,810 1,810 2,000
1988/12/23 1,850 1,850 1,850 1,850 1,000
1988/12/22 1,810 1,810 1,810 1,810 5,000
1988/12/21 1,890 1,900 1,890 1,900 7,000
1988/12/20 1,890 1,950 1,890 1,940 8,000
1988/12/19 1,900 1,900 1,900 1,900 4,000
1988/12/16 1,840 1,840 1,800 1,810 12,000
1988/12/15 1,870 1,870 1,850 1,850 7,000
1988/12/14 1,820 1,880 1,810 1,880 7,000
1988/12/12 1,850 1,850 1,820 1,820 4,000
1988/12/09 1,880 1,880 1,880 1,880 2,000
1988/12/08 1,920 1,930 1,900 1,900 9,000
1988/12/07 1,860 1,890 1,860 1,890 3,000
1988/12/06 1,840 1,840 1,840 1,840 3,000
1988/12/05 1,870 1,870 1,780 1,780 9,000
1988/12/03 1,900 1,900 1,900 1,900 5,000
1988/12/02 1,950 1,950 1,950 1,950 7,000
1988/12/01 2,040 2,040 1,980 1,980 13,000
1988/11/30 2,010 2,070 2,000 2,040 36,000
1988/11/29 1,750 1,890 1,750 1,890 26,000
1988/11/28 1,700 1,750 1,690 1,730 43,000
1988/11/26 1,690 1,690 1,690 1,690 5,000
1988/11/25 1,690 1,690 1,660 1,660 6,000
1988/11/24 1,700 1,700 1,650 1,690 28,000
1988/11/22 1,700 1,700 1,650 1,650 19,000
1988/11/21 1,700 1,700 1,700 1,700 7,000
1988/11/18 1,700 1,700 1,670 1,670 18,000
1988/11/17 1,650 1,700 1,650 1,660 39,000
1988/11/16 1,520 1,630 1,520 1,630 17,000
1988/11/15 1,570 1,570 1,500 1,500 10,000
1988/11/14 1,560 1,560 1,560 1,560 5,000
1988/11/11 1,610 1,610 1,600 1,600 13,000
1988/11/10 1,630 1,650 1,600 1,630 45,000
1988/11/09 1,650 1,650 1,650 1,650 1,000
1988/11/08 1,620 1,620 1,620 1,620 1,000
1988/11/07 1,650 1,660 1,610 1,610 4,000
1988/11/05 1,650 1,680 1,650 1,680 8,000
1988/11/04 1,690 1,690 1,650 1,650 5,000
1988/11/02 1,700 1,700 1,690 1,690 11,000
1988/11/01 1,690 1,700 1,690 1,700 11,000
1988/10/31 1,680 1,680 1,680 1,680 1,000
1988/10/29 1,680 1,680 1,650 1,650 3,000
1988/10/28 1,680 1,680 1,680 1,680 3,000
1988/10/27 1,700 1,700 1,680 1,700 6,000
1988/10/26 1,710 1,710 1,700 1,700 19,000
1988/10/25 1,710 1,710 1,700 1,710 7,000
1988/10/24 1,720 1,720 1,710 1,710 6,000
1988/10/22 1,720 1,720 1,710 1,710 3,000
1988/10/21 1,720 1,720 1,710 1,720 6,000
1988/10/18 1,730 1,730 1,720 1,720 2,000
1988/10/17 1,720 1,720 1,720 1,720 2,000
1988/10/14 1,710 1,740 1,710 1,740 2,000
1988/10/13 1,800 1,800 1,700 1,710 24,000
1988/10/12 1,770 1,780 1,770 1,770 6,000
1988/10/11 1,770 1,780 1,770 1,770 17,000
1988/10/07 1,770 1,800 1,750 1,770 20,000
1988/10/06 1,850 1,860 1,800 1,800 10,000
1988/10/05 1,890 1,890 1,860 1,860 2,000
1988/10/04 1,900 1,900 1,900 1,900 9,000
1988/10/03 1,910 1,910 1,900 1,910 9,000
1988/10/01 1,910 1,910 1,910 1,910 6,000
1988/09/30 1,910 1,910 1,910 1,910 1,000
1988/09/29 1,910 1,910 1,910 1,910 3,000
1988/09/28 1,910 1,910 1,900 1,900 12,000
1988/09/26 1,920 1,920 1,910 1,910 8,000
1988/09/22 1,920 1,920 1,910 1,910 13,000
1988/09/21 1,920 1,980 1,920 1,980 3,000
1988/09/20 2,000 2,000 1,910 1,910 15,000
1988/09/19 2,020 2,020 2,000 2,000 6,000
1988/09/16 2,020 2,020 2,020 2,020 1,000
1988/09/14 2,020 2,050 2,020 2,050 6,000
1988/09/13 2,000 2,000 2,000 2,000 4,000
1988/09/12 2,060 2,130 2,030 2,130 8,000
1988/09/09 2,070 2,070 2,060 2,060 8,000
1988/09/08 2,100 2,100 2,050 2,050 16,000
1988/09/07 2,120 2,120 2,100 2,100 7,000
1988/09/06 2,120 2,120 2,110 2,110 9,000
1988/09/05 2,120 2,120 2,120 2,120 11,000
1988/09/03 2,140 2,140 2,130 2,130 4,000
1988/09/02 2,130 2,140 2,130 2,130 6,000
1988/09/01 2,130 2,130 2,130 2,130 2,000
1988/08/31 2,140 2,140 2,130 2,130 4,000
1988/08/30 2,180 2,180 2,140 2,140 4,000
1988/08/29 2,140 2,140 2,140 2,140 3,000
1988/08/27 2,140 2,140 2,140 2,140 1,000
1988/08/26 2,150 2,150 2,150 2,150 5,000
1988/08/25 2,150 2,150 2,150 2,150 4,000
1988/08/19 2,150 2,150 2,150 2,150 3,000
1988/08/18 2,100 2,100 2,050 2,090 11,000
1988/08/17 2,200 2,200 2,200 2,200 1,000
1988/08/16 2,150 2,150 2,150 2,150 4,000
1988/08/15 2,200 2,200 2,200 2,200 1,000
1988/08/10 2,100 2,150 2,100 2,150 2,000
1988/08/09 2,150 2,150 2,150 2,150 1,000
1988/08/08 2,150 2,150 2,130 2,130 3,000
1988/08/06 2,190 2,190 2,190 2,190 2,000
1988/08/05 2,180 2,180 2,160 2,160 7,000
1988/08/04 2,200 2,200 2,200 2,200 9,000
1988/08/03 2,200 2,200 2,170 2,200 4,000
1988/08/02 2,170 2,170 2,170 2,170 1,000
1988/08/01 2,230 2,230 2,160 2,160 2,000
1988/07/30 2,250 2,250 2,250 2,250 1,000
1988/07/29 2,300 2,300 2,230 2,230 13,000
1988/07/28 2,300 2,300 2,290 2,290 2,000
1988/07/27 2,250 2,250 2,230 2,230 4,000
1988/07/26 2,300 2,340 2,300 2,300 15,000
1988/07/25 2,300 2,300 2,270 2,300 31,000
1988/07/23 2,200 2,200 2,180 2,200 8,000
1988/07/22 2,200 2,200 2,190 2,200 14,000
1988/07/21 2,200 2,200 2,190 2,200 23,000
1988/07/20 2,050 2,070 2,020 2,030 21,000
1988/07/19 2,130 2,130 2,060 2,060 18,000
1988/07/18 2,150 2,150 2,150 2,150 14,000
1988/07/15 2,170 2,200 2,150 2,150 7,000
1988/07/14 2,200 2,200 2,200 2,200 5,000
1988/07/12 2,170 2,170 2,170 2,170 6,000
1988/07/08 2,250 2,250 2,250 2,250 2,000
1988/07/07 2,180 2,180 2,170 2,170 3,000
1988/07/06 2,160 2,170 2,160 2,170 12,000
1988/07/05 2,230 2,230 2,150 2,150 7,000
1988/07/02 2,200 2,200 2,150 2,150 21,000
1988/07/01 2,220 2,300 2,220 2,300 5,000
1988/06/30 2,200 2,200 2,160 2,160 13,000
1988/06/29 2,230 2,300 2,220 2,230 7,000
1988/06/28 2,200 2,200 2,200 2,200 8,000
1988/06/27 2,270 2,300 2,200 2,250 11,000
1988/06/25 2,340 2,340 2,280 2,280 7,000
1988/06/24 2,390 2,390 2,350 2,350 4,000
1988/06/23 2,300 2,400 2,300 2,400 12,000
1988/06/22 2,240 2,240 2,230 2,230 4,000
1988/06/21 2,190 2,200 2,190 2,200 3,000
1988/06/20 2,200 2,200 2,150 2,150 9,000
1988/06/17 2,300 2,300 2,280 2,280 2,000
1988/06/16 2,300 2,300 2,300 2,300 6,000
1988/06/15 2,300 2,300 2,300 2,300 5,000
1988/06/14 2,300 2,300 2,300 2,300 2,000
1988/06/10 2,350 2,350 2,300 2,300 3,000
1988/06/09 2,350 2,350 2,350 2,350 6,000
1988/06/08 2,300 2,310 2,260 2,310 11,000
1988/06/07 2,350 2,350 2,310 2,310 8,000
1988/06/06 2,350 2,350 2,310 2,310 6,000
1988/06/04 2,310 2,310 2,310 2,310 1,000
1988/06/03 2,400 2,400 2,400 2,400 3,000
1988/06/02 2,390 2,400 2,390 2,400 2,000
1988/06/01 2,300 2,360 2,300 2,350 6,000
1988/05/31 2,240 2,250 2,240 2,250 5,000
1988/05/30 2,390 2,390 2,230 2,230 11,000
1988/05/28 2,410 2,410 2,410 2,410 7,000
1988/05/26 2,400 2,420 2,400 2,410 5,000
1988/05/25 2,410 2,410 2,410 2,410 7,000
1988/05/24 2,430 2,470 2,430 2,450 9,000
1988/05/23 2,450 2,450 2,400 2,450 4,000
1988/05/20 2,450 2,450 2,450 2,450 6,000
1988/05/19 2,450 2,450 2,450 2,450 4,000
1988/05/18 2,530 2,530 2,520 2,530 17,000
1988/05/17 2,500 2,510 2,500 2,510 12,000
1988/05/16 2,530 2,540 2,530 2,530 15,000
1988/05/13 2,500 2,510 2,500 2,510 7,000
1988/05/12 2,470 2,500 2,450 2,500 17,000
1988/05/11 2,510 2,510 2,510 2,510 18,000
1988/05/10 2,540 2,550 2,500 2,550 4,000
1988/05/09 2,540 2,550 2,540 2,540 12,000
1988/05/07 2,600 2,600 2,550 2,550 11,000
1988/05/06 2,600 2,700 2,590 2,600 40,000
1988/05/02 2,490 2,600 2,490 2,550 28,000
1988/04/30 2,520 2,530 2,500 2,500 11,000
1988/04/28 2,350 2,600 2,350 2,550 39,000
1988/04/27 2,350 2,400 2,350 2,350 22,000
1988/04/26 2,360 2,380 2,260 2,300 10,000
1988/04/25 2,300 2,350 2,300 2,350 7,000
1988/04/23 2,260 2,300 2,260 2,260 3,000
1988/04/21 2,300 2,300 2,280 2,280 3,000
1988/04/19 2,360 2,360 2,300 2,300 12,000
1988/04/18 2,210 2,210 2,180 2,200 9,000
1988/04/15 2,250 2,250 2,200 2,220 26,000
1988/04/14 2,270 2,270 2,250 2,250 4,000
1988/04/13 2,300 2,300 2,280 2,280 4,000
1988/04/12 2,290 2,300 2,250 2,250 6,000
1988/04/08 2,210 2,250 2,210 2,250 5,000
1988/04/07 2,200 2,200 2,200 2,200 1,000
1988/04/05 2,250 2,250 2,210 2,210 2,000
1988/04/04 2,370 2,370 2,320 2,320 7,000
1988/04/02 2,330 2,330 2,320 2,330 6,000
1988/04/01 2,300 2,330 2,300 2,330 52,000
1988/03/31 2,260 2,300 2,260 2,300 5,000
1988/03/30 2,260 2,280 2,250 2,250 3,000
1988/03/29 2,250 2,250 2,250 2,250 8,000
1988/03/28 2,100 2,100 2,100 2,100 4,000
1988/03/26 2,150 2,170 2,130 2,170 3,000
1988/03/25 2,200 2,210 2,100 2,180 11,000
1988/03/24 2,250 2,250 2,250 2,250 6,000
1988/03/23 2,280 2,280 2,250 2,250 5,000
1988/03/22 2,250 2,260 2,200 2,200 12,000
1988/03/18 2,300 2,300 2,250 2,300 42,000
1988/03/17 2,120 2,240 2,110 2,240 38,000
1988/03/16 2,150 2,170 2,100 2,100 8,000
1988/03/15 2,190 2,190 2,150 2,190 9,000
1988/03/14 2,250 2,250 2,210 2,210 8,000
1988/03/11 2,250 2,260 2,250 2,260 4,000
1988/03/10 2,250 2,250 2,250 2,250 9,000
1988/03/09 2,280 2,280 2,270 2,270 10,000
1988/03/08 2,300 2,300 2,280 2,280 8,000
1988/03/07 2,290 2,300 2,270 2,270 11,000
1988/03/05 2,300 2,300 2,270 2,300 5,000
1988/03/04 2,300 2,300 2,270 2,270 8,000
1988/03/03 2,300 2,300 2,300 2,300 11,000
1988/03/02 2,300 2,340 2,240 2,240 12,000
1988/03/01 2,280 2,300 2,280 2,300 14,000
1988/02/29 2,250 2,300 2,210 2,220 10,000
1988/02/27 2,220 2,220 2,210 2,210 4,000
1988/02/26 2,200 2,280 2,200 2,210 9,000
1988/02/25 2,300 2,300 2,270 2,270 10,000
1988/02/24 2,350 2,350 2,300 2,300 3,000
1988/02/23 2,380 2,380 2,350 2,380 11,000
1988/02/22 2,400 2,400 2,360 2,380 7,000
1988/02/19 2,350 2,370 2,330 2,350 27,000
1988/02/18 2,360 2,360 2,280 2,300 17,000
1988/02/17 2,400 2,400 2,360 2,360 12,000
1988/02/16 2,450 2,450 2,360 2,360 17,000
1988/02/15 2,500 2,500 2,420 2,420 46,000
1988/02/12 2,320 2,400 2,320 2,380 23,000
1988/02/10 2,320 2,320 2,280 2,300 30,000
1988/02/09 2,280 2,320 2,280 2,320 4,000
1988/02/08 2,330 2,350 2,330 2,350 3,000
1988/02/06 2,330 2,330 2,280 2,320 28,000
1988/02/05 2,390 2,500 2,330 2,330 47,000
1988/02/04 2,310 2,350 2,230 2,350 26,000
1988/02/03 2,250 2,290 2,200 2,290 19,000
1988/02/02 2,250 2,280 2,230 2,230 43,000
1988/02/01 2,250 2,250 2,220 2,230 34,000
1988/01/29 2,100 2,200 2,010 2,200 18,000
1988/01/28 2,100 2,100 2,100 2,100 8,000
1988/01/27 2,170 2,170 2,160 2,160 2,000
1988/01/26 2,150 2,180 2,150 2,180 13,000
1988/01/23 2,050 2,190 2,050 2,190 11,000
1988/01/22 2,020 2,050 2,020 2,050 5,000
1988/01/21 2,010 2,050 2,010 2,050 4,000
1988/01/20 2,080 2,100 2,080 2,090 14,000
1988/01/19 2,150 2,200 2,150 2,150 44,000
1988/01/18 2,120 2,190 2,100 2,190 34,000
1988/01/14 1,950 2,000 1,950 1,970 14,000
1988/01/13 1,980 1,980 1,950 1,950 10,000
1988/01/12 2,050 2,050 1,960 1,980 11,000
1988/01/11 2,070 2,070 2,020 2,050 6,000
1988/01/08 2,150 2,160 2,100 2,100 8,000
1988/01/07 2,200 2,200 2,130 2,150 20,000
1988/01/06 2,140 2,200 2,140 2,200 32,000
1988/01/05 2,080 2,080 2,010 2,010 7,000
1988/01/04 1,980 1,980 1,970 1,980 11,000

このページの先頭へ